Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	61.83	62.53	60.94	62.49	313,018	+0.45(+0.73%)
Apr 29, 2014	63.72	64.68	62.04	62.04	450,585	-0.02(-0.03%)
Apr 28, 2014	61.89	62.95	60.98	62.06	326,388	+0.63(+1.03%)
Apr 25, 2014	62.29	62.95	61.41	61.43	408,994	-1.03(-1.65%)
Apr 24, 2014	63.06	63.12	61.01	62.46	405,571	-0.51(-0.81%)
Apr 23, 2014	63.45	63.45	62.78	62.97	172,863	-0.46(-0.73%)
Apr 22, 2014	63.08	63.70	62.80	63.43	282,776	+0.42(+0.67%)
Apr 21, 2014	63.75	65.36	62.75	63.01	264,299	-0.63(-1.00%)
Apr 17, 2014	64.09	63.64	63.64	63.64	257,800	-0.35(-0.55%)
Apr 16, 2014	63.87	64.00	62.68	63.99	336,749	+0.89(+1.41%)
Apr 15, 2014	62.37	63.20	61.88	63.10	754,530	+1.16(+1.87%)
Apr 14, 2014	61.13	62.12	61.13	61.94	666,508	+0.98(+1.61%)
Apr 11, 2014	60.64	61.65	60.15	60.96	1,021,379	-2.79(-4.38%)
Apr 10, 2014	65.00	65.50	63.67	63.75	712,665	-1.08(-1.67%)
Apr 09, 2014	64.00	65.98	62.81	64.83	1,199,965	+3.34(+5.43%)
Apr 08, 2014	61.04	61.65	60.85	61.49	339,538	+0.38(+0.62%)
Apr 07, 2014	61.62	62.49	60.90	61.11	602,723	-0.46(-0.75%)
Apr 04, 2014	62.76	62.86	61.41	61.57	262,672	-0.48(-0.77%)
Apr 03, 2014	62.73	62.80	61.39	62.05	732,901	-0.54(-0.86%)
Apr 02, 2014	61.74	62.65	61.07	62.59	335,403	+0.74(+1.20%)
Apr 01, 2014	60.68	62.04	60.53	61.85	362,244	+0.89(+1.46%)
Mar 31, 2014	59.49	61.16	59.24	60.96	389,937	+1.85(+3.13%)
Mar 28, 2014	57.62	59.56	57.56	59.11	286,776	+1.74(+3.03%)
Mar 27, 2014	57.23	57.73	56.69	57.37	180,256	+0.03(+0.05%)
Mar 26, 2014	58.51	58.51	56.94	57.34	162,334	-0.74(-1.27%)
Mar 25, 2014	57.85	58.33	57.34	58.08	141,071	+0.51(+0.89%)
Mar 24, 2014	57.33	58.26	56.60	57.57	194,929	+0.21(+0.37%)
Mar 21, 2014	57.92	58.64	57.17	57.36	497,091	-0.47(-0.81%)
Mar 20, 2014	57.31	58.20	57.31	57.83	105,417	+0.41(+0.71%)
Mar 19, 2014	58.28	58.28	57.12	57.42	135,318	-0.72(-1.24%)
Mar 18, 2014	57.55	58.64	57.02	58.14	190,161	+0.77(+1.34%)
Mar 17, 2014	56.96	57.79	56.56	57.37	578,331	+0.83(+1.47%)
Mar 14, 2014	55.82	56.59	55.42	56.54	304,786	+0.72(+1.29%)
Mar 13, 2014	56.76	57.42	55.28	55.82	186,530	-0.79(-1.40%)
Mar 12, 2014	56.20	56.81	55.52	56.61	135,190	+0.04(+0.07%)
Mar 11, 2014	57.60	57.60	56.28	56.57	163,585	-1.09(-1.89%)
Mar 10, 2014	57.42	57.78	56.93	57.66	134,038	+0.12(+0.21%)
Mar 07, 2014	57.60	57.73	57.07	57.54	161,796	+0.05(+0.09%)
Mar 06, 2014	57.64	57.94	57.33	57.49	201,617	-0.03(-0.05%)
Mar 05, 2014	57.55	57.98	57.06	57.52	198,550	-0.02(-0.03%)
Mar 04, 2014	57.09	57.78	56.38	57.54	251,051	+1.11(+1.97%)
Mar 03, 2014	57.07	57.66	55.72	56.43	169,951	-1.17(-2.03%)
Feb 28, 2014	57.05	58.04	56.34	57.60	214,862	+0.62(+1.09%)
Feb 27, 2014	56.82	57.75	56.26	56.98	169,274	+0.03(+0.05%)
Feb 26, 2014	58.92	59.37	56.78	56.95	280,119	-0.55(-0.96%)
Feb 25, 2014	58.26	59.38	56.92	57.50	292,640	-0.75(-1.29%)
Feb 24, 2014	58.45	58.92	58.12	58.25	226,883	-0.13(-0.22%)
Feb 21, 2014	58.85	58.98	57.74	58.38	170,692	-0.42(-0.71%)
Feb 20, 2014	58.42	58.81	57.67	58.80	210,435	+0.45(+0.77%)
Feb 19, 2014	58.27	59.60	58.16	58.35	170,516	-0.24(-0.41%)
Feb 18, 2014	61.71	61.99	58.23	58.59	231,812	-0.19(-0.32%)
Feb 14, 2014	56.38	58.78	58.78	58.78	615,900	+2.58(+4.59%)
Feb 13, 2014	55.02	56.33	55.00	56.20	372,830	+0.98(+1.77%)
Feb 12, 2014	55.27	55.81	55.03	55.22	186,912	-0.07(-0.13%)
Feb 11, 2014	55.70	56.04	54.89	55.29	406,301	-0.41(-0.74%)
Feb 10, 2014	53.73	56.39	53.51	55.70	441,879	+1.80(+3.34%)
Feb 07, 2014	53.05	53.99	53.05	53.90	194,481	+0.97(+1.83%)
Feb 06, 2014	51.63	52.99	51.29	52.93	261,713	+1.42(+2.76%)
Feb 05, 2014	50.99	51.55	50.34	51.51	206,704	+0.24(+0.47%)
Feb 04, 2014	51.00	51.47	50.21	51.27	268,233	+0.44(+0.87%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.